KissMeData/014940/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	185600	134149150	2885	2885	2885	2885	742
3	20231012	185500	134149150	2885	2885	2885	2885	0
4	20231012	185400	134149150	2885	2885	2885	2885	0
5	20231012	185300	134149150	2885	2885	2885	2885	0
6	20231012	185200	134149150	2885	2885	2885	2885	0
7	20231012	185100	134149150	2885	2885	2885	2885	0
8	20231012	185000	134149150	2885	2885	2885	2885	0
9	20231012	184900	134149150	2885	2885	2885	2885	0
10	20231012	184800	134149150	2885	2885	2885	2885	0
11	20231012	184700	134149150	2885	2885	2885	2885	0
12	20231012	184600	134149150	2885	2885	2885	2885	0
13	20231012	184500	134149150	2885	2885	2885	2885	0
14	20231012	184400	134149150	2885	2885	2885	2885	0
15	20231012	184300	134149150	2885	2885	2885	2885	0
16	20231012	184200	134149150	2885	2885	2885	2885	0
17	20231012	184100	134149150	2885	2885	2885	2885	0
18	20231012	184000	134149150	2885	2885	2885	2885	0
19	20231012	183900	134149150	2885	2885	2885	2885	0
20	20231012	183800	134149150	2885	2885	2885	2885	0
21	20231012	183700	134149150	2885	2885	2885	2885	0
22	20231012	183600	134149150	2885	2885	2885	2885	0
23	20231012	183500	134149150	2885	2885	2885	2885	0
24	20231012	183400	134149150	2885	2885	2885	2885	0
25	20231012	183300	134149150	2885	2885	2885	2885	0
26	20231012	183200	134149150	2885	2885	2885	2885	0
27	20231012	183100	134149150	2885	2885	2885	2885	0
28	20231012	183000	134149150	2885	2885	2885	2885	0
29	20231012	182900	134149150	2885	2885	2885	2885	0
30	20231012	182800	134149150	2885	2885	2885	2885	0
31	20231012	182700	134149150	2885	2885	2885	2885	0
32	20231012	182600	134149150	2885	2885	2885	2885	742
33	20231012	182500	134149150	2885	2885	2885	2885	0
34	20231012	182400	134149150	2885	2885	2885	2885	0
35	20231012	182300	134149150	2885	2885	2885	2885	0
36	20231012	182200	134149150	2885	2885	2885	2885	0
37	20231012	182100	134149150	2885	2885	2885	2885	0
38	20231012	182000	134149150	2885	2885	2885	2885	0
39	20231012	181900	134149150	2885	2885	2885	2885	0
40	20231012	181800	134149150	2885	2885	2885	2885	0
41	20231012	181700	134149150	2885	2885	2885	2885	0
42	20231012	181600	134149150	2885	2885	2885	2885	0
43	20231012	181500	134149150	2885	2885	2885	2885	0
44	20231012	181400	134149150	2885	2885	2885	2885	0
45	20231012	181300	134149150	2885	2885	2885	2885	0
46	20231012	181200	134149150	2885	2885	2885	2885	0
47	20231012	181100	134149150	2885	2885	2885	2885	0
48	20231012	181000	134149150	2885	2885	2885	2885	0
49	20231012	180900	134149150	2885	2885	2885	2885	0
50	20231012	180800	134149150	2885	2885	2885	2885	0
51	20231012	180700	134149150	2885	2885	2885	2885	0
52	20231012	180600	134149150	2885	2885	2885	2885	0
53	20231012	180500	134149150	2885	2885	2885	2885	0
54	20231012	180400	134149150	2885	2885	2885	2885	0
55	20231012	180300	134149150	2885	2885	2885	2885	0
56	20231012	180200	134149150	2885	2885	2885	2885	0
57	20231012	180100	134149150	2885	2885	2885	2885	0
58	20231012	180000	134149150	2885	2885	2885	2885	0
59	20231012	175900	134149150	2885	2885	2885	2885	0
60	20231012	175800	134149150	2885	2885	2885	2885	0
61	20231012	175700	134149150	2885	2885	2885	2885	0
62	20231012	175600	134149150	2885	2885	2885	2885	742
63	20231012	175500	134149150	2885	2885	2885	2885	0
64	20231012	175400	134149150	2885	2885	2885	2885	0
65	20231012	175300	134149150	2885	2885	2885	2885	0
66	20231012	175200	134149150	2885	2885	2885	2885	0
67	20231012	175100	134149150	2885	2885	2885	2885	0
68	20231012	175000	134149150	2885	2885	2885	2885	0
69	20231012	174900	134149150	2885	2885	2885	2885	0
70	20231012	174800	134149150	2885	2885	2885	2885	0
71	20231012	174700	134149150	2885	2885	2885	2885	0
72	20231012	174600	134149150	2885	2885	2885	2885	0
73	20231012	174500	134149150	2885	2885	2885	2885	0
74	20231012	174400	134149150	2885	2885	2885	2885	0
75	20231012	174300	134149150	2885	2885	2885	2885	0
76	20231012	174200	134149150	2885	2885	2885	2885	0
77	20231012	174100	134149150	2885	2885	2885	2885	0
78	20231012	174000	134149150	2885	2885	2885	2885	0
79	20231012	173900	134149150	2885	2885	2885	2885	0
80	20231012	173800	134149150	2885	2885	2885	2885	0
81	20231012	173700	134149150	2885	2885	2885	2885	0
82	20231012	173600	134149150	2885	2885	2885	2885	0
83	20231012	173500	134149150	2885	2885	2885	2885	0
84	20231012	173400	134149150	2885	2885	2885	2885	0
85	20231012	173300	134149150	2885	2885	2885	2885	0
86	20231012	173200	134149150	2885	2885	2885	2885	0
87	20231012	173100	134149150	2885	2885	2885	2885	0
88	20231012	173000	134149150	2885	2885	2885	2885	0
89	20231012	172900	134149150	2885	2885	2885	2885	0
90	20231012	172800	134149150	2885	2885	2885	2885	0
91	20231012	172700	134149150	2885	2885	2885	2885	0
92	20231012	172600	134149150	2885	2885	2885	2885	742
93	20231012	172500	134149150	2885	2885	2885	2885	0
94	20231012	172400	134149150	2885	2885	2885	2885	0
95	20231012	172300	134149150	2885	2885	2885	2885	0
96	20231012	172200	134149150	2885	2885	2885	2885	0
97	20231012	172100	134149150	2885	2885	2885	2885	0
98	20231012	172000	134149150	2885	2885	2885	2885	0
99	20231012	171900	134149150	2885	2885	2885	2885	0
100	20231012	171800	134149150	2885	2885	2885	2885	0
101	20231012	171700	134149150	2885	2885	2885	2885	0
102	20231012	171600	134149150	2885	2885	2885	2885	0
103	20231012	171500	134149150	2885	2885	2885	2885	0
104	20231012	171400	134149150	2885	2885	2885	2885	0
105	20231012	171300	134149150	2885	2885	2885	2885	0
106	20231012	171200	134149150	2885	2885	2885	2885	0
107	20231012	171100	134149150	2885	2885	2885	2885	0
108	20231012	171000	134149150	2885	2885	2885	2885	0
109	20231012	170900	134149150	2885	2885	2885	2885	0
110	20231012	170800	134149150	2885	2885	2885	2885	0
111	20231012	170700	134149150	2885	2885	2885	2885	0
112	20231012	170600	134149150	2885	2885	2885	2885	0
113	20231012	170500	134149150	2885	2885	2885	2885	0
114	20231012	170400	134149150	2885	2885	2885	2885	0
115	20231012	170300	134149150	2885	2885	2885	2885	0
116	20231012	170200	134149150	2885	2885	2885	2885	0
117	20231012	170100	134149150	2885	2885	2885	2885	0
118	20231012	170000	134149150	2885	2885	2885	2885	0
119	20231012	165900	134149150	2885	2885	2885	2885	0
120	20231012	165800	134149150	2885	2885	2885	2885	0
121	20231012	165700	134149150	2885	2885	2885	2885	0
122	20231012	165600	134149150	2885	2885	2885	2885	742
123	20231012	165500	134149150	2885	2885	2885	2885	0
124	20231012	165400	134149150	2885	2885	2885	2885	0
125	20231012	165300	134149150	2885	2885	2885	2885	0
126	20231012	165200	134149150	2885	2885	2885	2885	0
127	20231012	165100	134149150	2885	2885	2885	2885	0
128	20231012	165000	134149150	2885	2885	2885	2885	0
129	20231012	164900	134149150	2885	2885	2885	2885	0
130	20231012	164800	134149150	2885	2885	2885	2885	0
131	20231012	164700	134149150	2885	2885	2885	2885	0
132	20231012	164600	134149150	2885	2885	2885	2885	0
133	20231012	164500	134149150	2885	2885	2885	2885	0
134	20231012	164400	134149150	2885	2885	2885	2885	0
135	20231012	164300	134149150	2885	2885	2885	2885	0
136	20231012	164200	134149150	2885	2885	2885	2885	0
137	20231012	164100	134149150	2885	2885	2885	2885	0
138	20231012	164000	134149150	2885	2885	2885	2885	0
139	20231012	163900	134149150	2885	2885	2885	2885	0
140	20231012	163800	134149150	2885	2885	2885	2885	0
141	20231012	163700	134149150	2885	2885	2885	2885	0
142	20231012	163600	134149150	2885	2885	2885	2885	0
143	20231012	163500	134149150	2885	2885	2885	2885	0
144	20231012	163400	134149150	2885	2885	2885	2885	0
145	20231012	163300	134149150	2885	2885	2885	2885	0
146	20231012	163200	134149150	2885	2885	2885	2885	0
147	20231012	163100	134149150	2885	2885	2885	2885	0
148	20231012	163000	134149150	2885	2885	2885	2885	0
149	20231012	162900	134149150	2885	2885	2885	2885	0
150	20231012	162800	134149150	2885	2885	2885	2885	0
151	20231012	162700	134149150	2885	2885	2885	2885	0
152	20231012	162600	134149150	2885	2885	2885	2885	742
153	20231012	162500	134149150	2885	2885	2885	2885	0
154	20231012	162400	134149150	2885	2885	2885	2885	0
155	20231012	162300	134149150	2885	2885	2885	2885	0
156	20231012	162200	134149150	2885	2885	2885	2885	0
157	20231012	162100	134149150	2885	2885	2885	2885	0
158	20231012	162000	134149150	2885	2885	2885	2885	0
159	20231012	161900	134149150	2885	2885	2885	2885	0
160	20231012	161800	134149150	2885	2885	2885	2885	0
161	20231012	161700	134149150	2885	2885	2885	2885	0
162	20231012	161600	134149150	2885	2885	2885	2885	0
163	20231012	161500	134149150	2885	2885	2885	2885	0
164	20231012	161400	134149150	2885	2885	2885	2885	0
165	20231012	161300	134149150	2885	2885	2885	2885	0
166	20231012	161200	134149150	2885	2885	2885	2885	0
167	20231012	161100	134149150	2885	2885	2885	2885	0
168	20231012	161000	134149150	2885	2885	2885	2885	0
169	20231012	160900	134149150	2885	2885	2885	2885	0
170	20231012	160800	134149150	2885	2885	2885	2885	0
171	20231012	160700	134149150	2885	2885	2885	2885	0
172	20231012	160600	134149150	2885	2885	2885	2885	0
173	20231012	160500	134149150	2885	2885	2885	2885	0
174	20231012	160400	134149150	2885	2885	2885	2885	0
175	20231012	160300	134149150	2885	2885	2885	2885	0
176	20231012	160200	134149150	2885	2885	2885	2885	0
177	20231012	160100	134149150	2885	2885	2885	2885	0
178	20231012	160000	134149150	2885	2885	2885	2885	0
179	20231012	155900	134149150	2885	2885	2885	2885	0
180	20231012	155800	134149150	2885	2885	2885	2885	0
181	20231012	155700	134149150	2885	2885	2885	2885	0
182	20231012	155600	134149150	2885	2885	2885	2885	742
183	20231012	155500	134149150	2885	2885	2885	2885	0
184	20231012	155400	134149150	2885	2885	2885	2885	0
185	20231012	155300	134149150	2885	2885	2885	2885	0
186	20231012	155200	134149150	2885	2885	2885	2885	0
187	20231012	155100	134149150	2885	2885	2885	2885	0
188	20231012	155000	134149150	2885	2885	2885	2885	0
189	20231012	154900	134149150	2885	2885	2885	2885	0
190	20231012	154800	134149150	2885	2885	2885	2885	0
191	20231012	154700	134149150	2885	2885	2885	2885	0
192	20231012	154600	134149150	2885	2885	2885	2885	0
193	20231012	154500	134149150	2885	2885	2885	2885	0
194	20231012	154400	134149150	2885	2885	2885	2885	0
195	20231012	154300	134149150	2885	2885	2885	2885	0
196	20231012	154200	134149150	2885	2885	2885	2885	0
197	20231012	154100	134149150	2885	2885	2885	2885	0
198	20231012	154000	134149150	2885	2885	2885	2885	0
199	20231012	153900	134149150	2885	2885	2885	2885	0
200	20231012	153800	134149150	2885	2885	2885	2885	0
201	20231012	153700	134149150	2885	2885	2885	2885	0
202	20231012	153600	134149150	2885	2885	2885	2885	0
203	20231012	153500	134149150	2885	2885	2885	2885	0
204	20231012	153400	134149150	2885	2885	2885	2885	0
205	20231012	153300	134149150	2885	2885	2885	2885	0
206	20231012	153200	134149150	2885	2885	2885	2885	0
207	20231012	153100	134149150	2885	2885	2885	2885	0
208	20231012	153000	134149150	2885	2885	2885	2885	742
209	20231012	152900	132008480	2875	2875	2875	2875	0
210	20231012	152800	132008480	2875	2875	2875	2875	0
211	20231012	152700	132008480	2875	2875	2875	2875	0
212	20231012	152600	132008480	2875	2875	2875	2875	0
213	20231012	152500	132008480	2875	2875	2875	2875	0
214	20231012	152400	132008480	2875	2875	2875	2875	0
215	20231012	152300	132008480	2875	2875	2875	2875	0
216	20231012	152200	132008480	2875	2875	2875	2875	0
217	20231012	152100	132008480	2875	2875	2875	2875	0
218	20231012	152000	132008480	2875	2875	2875	2875	0
219	20231012	151900	132008480	2875	2870	2875	2870	61
220	20231012	151800	131833400	2875	2875	2875	2875	0
221	20231012	151700	131833400	2875	2870	2875	2870	21
222	20231012	151600	131773120	2875	2865	2875	2865	44
223	20231012	151500	131647050	2875	2875	2875	2875	1
224	20231012	151400	131644175	2865	2865	2865	2865	909
225	20231012	151300	129039890	2875	2875	2875	2875	36
226	20231012	151200	128936390	2880	2875	2880	2875	1601
227	20231012	151100	124333510	2875	2875	2875	2875	0
228	20231012	151000	124333510	2875	2875	2875	2875	0
229	20231012	150900	124333510	2875	2875	2875	2875	2
230	20231012	150800	124327760	2865	2870	2880	2865	552
231	20231012	150700	122743850	2880	2880	2880	2880	0
232	20231012	150600	122743850	2880	2880	2880	2880	400
233	20231012	150500	121591850	2880	2880	2880	2880	1
234	20231012	150400	121588970	2875	2875	2875	2875	1
235	20231012	150300	121586095	2875	2875	2875	2875	0
236	20231012	150200	121586095	2875	2875	2875	2875	0
237	20231012	150100	121586095	2875	2880	2880	2875	6
238	20231012	150000	121568835	2880	2880	2880	2880	0
239	20231012	145900	121568835	2880	2880	2880	2880	0
240	20231012	145800	121568835	2880	2880	2880	2880	0
241	20231012	145700	121568835	2880	2880	2880	2880	0
242	20231012	145600	121568835	2880	2880	2880	2880	87
243	20231012	145500	121318275	2880	2880	2880	2880	0
244	20231012	145400	121318275	2880	2875	2880	2875	3
245	20231012	145300	121309645	2880	2880	2880	2880	174
246	20231012	145200	120808525	2880	2880	2880	2880	0
247	20231012	145100	120808525	2880	2880	2880	2880	1
248	20231012	145000	120805645	2870	2870	2870	2870	0
249	20231012	144900	120805645	2870	2870	2870	2870	0
250	20231012	144800	120805645	2870	2880	2880	2870	41
251	20231012	144700	120687575	2880	2880	2880	2880	35
252	20231012	144600	120586775	2885	2885	2885	2885	1
253	20231012	144500	120583890	2880	2880	2880	2880	25
254	20231012	144400	120511890	2880	2880	2880	2880	1
255	20231012	144300	120509010	2880	2880	2880	2880	53
256	20231012	144200	120356370	2880	2880	2880	2880	0
257	20231012	144100	120356370	2880	2870	2880	2870	201
258	20231012	144000	119779490	2875	2875	2875	2875	0
259	20231012	143900	119779490	2875	2870	2875	2870	59
260	20231012	143800	119610135	2875	2875	2875	2875	0
261	20231012	143700	119610135	2875	2875	2875	2875	0
262	20231012	143600	119610135	2875	2875	2875	2875	0
263	20231012	143500	119610135	2875	2875	2875	2875	593
264	20231012	143400	117905260	2880	2880	2880	2880	0
265	20231012	143300	117905260	2880	2880	2880	2880	0
266	20231012	143200	117905260	2880	2880	2880	2880	1
267	20231012	143100	117902380	2880	2875	2880	2875	101
268	20231012	143000	117612000	2880	2880	2880	2880	0
269	20231012	142900	117612000	2880	2880	2880	2880	0
270	20231012	142800	117612000	2880	2880	2880	2880	11
271	20231012	142700	117580320	2880	2880	2880	2880	98
272	20231012	142600	117298080	2880	2880	2880	2880	2
273	20231012	142500	117292320	2885	2885	2885	2885	0
274	20231012	142400	117292320	2885	2885	2885	2885	0
275	20231012	142300	117292320	2885	2885	2885	2885	0
276	20231012	142200	117292320	2885	2875	2885	2875	15
277	20231012	142100	117249145	2885	2885	2885	2885	0
278	20231012	142000	117249145	2885	2885	2885	2885	0
279	20231012	141900	117249145	2885	2885	2885	2885	0
280	20231012	141800	117249145	2885	2885	2885	2885	0
281	20231012	141700	117249145	2885	2885	2885	2885	7
282	20231012	141600	117228950	2875	2875	2875	2875	0
283	20231012	141500	117228950	2875	2875	2875	2875	0
284	20231012	141400	117228950	2875	2875	2875	2875	0
285	20231012	141300	117228950	2875	2885	2885	2875	286
286	20231012	141200	116405270	2890	2890	2890	2890	0
287	20231012	141100	116405270	2890	2890	2890	2890	0
288	20231012	141000	116405270	2890	2890	2890	2890	1
289	20231012	140900	116402380	2885	2885	2885	2885	1
290	20231012	140800	116399495	2880	2880	2880	2880	0
291	20231012	140700	116399495	2880	2880	2880	2880	0
292	20231012	140600	116399495	2880	2880	2880	2880	0
293	20231012	140500	116399495	2880	2880	2880	2880	203
294	20231012	140400	115814855	2880	2880	2880	2880	1
295	20231012	140300	115811975	2880	2880	2880	2880	0
296	20231012	140200	115811975	2880	2880	2880	2880	0
297	20231012	140100	115811975	2880	2880	2880	2880	0
298	20231012	140000	115811975	2880	2880	2880	2880	0
299	20231012	135900	115811975	2880	2880	2880	2880	0
300	20231012	135800	115811975	2880	2880	2880	2880	0
301	20231012	135700	115811975	2880	2880	2880	2880	3
302	20231012	135600	115803335	2880	2880	2880	2880	0
303	20231012	135500	115803335	2880	2880	2880	2880	0
304	20231012	135400	115803335	2880	2880	2880	2880	0
305	20231012	135300	115803335	2880	2880	2880	2880	0
306	20231012	135200	115803335	2880	2885	2885	2880	141
307	20231012	135100	115397150	2890	2890	2890	2890	0
308	20231012	135000	115397150	2890	2890	2890	2890	1
309	20231012	134900	115394260	2885	2885	2885	2885	0
310	20231012	134800	115394260	2885	2885	2885	2885	9
311	20231012	134700	115368295	2875	2875	2890	2875	511
312	20231012	134600	113897570	2875	2875	2875	2875	0
313	20231012	134500	113897570	2875	2875	2875	2875	150
314	20231012	134400	113466320	2875	2875	2875	2875	500
315	20231012	134300	112028820	2885	2885	2885	2885	1
316	20231012	134200	112025935	2885	2885	2890	2885	26
317	20231012	134100	111950805	2875	2875	2875	2875	0
318	20231012	134000	111950805	2875	2880	2880	2875	400
319	20231012	133900	110799925	2880	2880	2880	2880	2
320	20231012	133800	110794165	2890	2890	2890	2890	0
321	20231012	133700	110794165	2890	2890	2890	2890	0
322	20231012	133600	110794165	2890	2890	2890	2890	176
323	20231012	133500	110285525	2880	2880	2880	2880	0
324	20231012	133400	110285525	2880	2880	2880	2880	0
325	20231012	133300	110285525	2880	2880	2880	2880	0
326	20231012	133200	110285525	2880	2875	2880	2875	202
327	20231012	133100	109704765	2880	2880	2880	2880	0
328	20231012	133000	109704765	2880	2880	2880	2880	0
329	20231012	132900	109704765	2880	2880	2880	2880	0
330	20231012	132800	109704765	2880	2880	2880	2880	625
331	20231012	132700	107904765	2880	2880	2880	2880	40
332	20231012	132600	107789565	2880	2880	2880	2880	3
333	20231012	132500	107780925	2880	2880	2880	2880	40
334	20231012	132400	107665725	2880	2880	2880	2880	0
335	20231012	132300	107665725	2880	2880	2880	2880	0
336	20231012	132200	107665725	2880	2880	2880	2880	0
337	20231012	132100	107665725	2880	2880	2880	2880	209
338	20231012	132000	107063805	2875	2875	2875	2875	0
339	20231012	131900	107063805	2875	2875	2875	2875	0
340	20231012	131800	107063805	2875	2875	2875	2875	0
341	20231012	131700	107063805	2875	2875	2875	2875	1
342	20231012	131600	107060930	2875	2875	2875	2875	16
343	20231012	131500	107014930	2875	2875	2875	2875	0
344	20231012	131400	107014930	2875	2875	2875	2875	0
345	20231012	131300	107014930	2875	2875	2875	2875	6
346	20231012	131200	106997680	2875	2875	2875	2875	0
347	20231012	131100	106997680	2875	2875	2875	2875	0
348	20231012	131000	106997680	2875	2875	2875	2875	0
349	20231012	130900	106997680	2875	2875	2875	2875	0
350	20231012	130800	106997680	2875	2875	2875	2875	100
351	20231012	130700	106710180	2875	2875	2875	2875	0
352	20231012	130600	106710180	2875	2875	2875	2875	50
353	20231012	130500	106566430	2880	2880	2880	2880	0
354	20231012	130400	106566430	2880	2880	2880	2880	0
355	20231012	130300	106566430	2880	2880	2880	2880	0
356	20231012	130200	106566430	2880	2880	2880	2880	100
357	20231012	130100	106278430	2880	2880	2880	2880	0
358	20231012	130000	106278430	2880	2880	2880	2880	0
359	20231012	125900	106278430	2880	2880	2880	2880	0
360	20231012	125800	106278430	2880	2880	2880	2880	50
361	20231012	125700	106134430	2880	2880	2880	2880	0
362	20231012	125600	106134430	2880	2880	2880	2880	0
363	20231012	125500	106134430	2880	2880	2880	2880	0
364	20231012	125400	106134430	2880	2880	2880	2880	0
365	20231012	125300	106134430	2880	2880	2880	2880	0
366	20231012	125200	106134430	2880	2880	2880	2880	0
367	20231012	125100	106134430	2880	2880	2880	2880	0
368	20231012	125000	106134430	2880	2880	2880	2880	0
369	20231012	124900	106134430	2880	2880	2880	2880	0
370	20231012	124800	106134430	2880	2880	2880	2880	0
371	20231012	124700	106134430	2880	2880	2880	2880	4
372	20231012	124600	106122910	2880	2880	2880	2880	217
373	20231012	124500	105497950	2880	2880	2880	2880	0
374	20231012	124400	105497950	2880	2880	2880	2880	0
375	20231012	124300	105497950	2880	2880	2880	2880	0
376	20231012	124200	105497950	2880	2880	2880	2880	2
377	20231012	124100	105492190	2880	2880	2880	2880	0
378	20231012	124000	105492190	2880	2880	2880	2880	100
379	20231012	123900	105204190	2880	2880	2880	2880	0
380	20231012	123800	105204190	2880	2880	2880	2880	362
381	20231012	123700	104161630	2880	2880	2880	2880	0
382	20231012	123600	104161630	2880	2880	2880	2880	0
383	20231012	123500	104161630	2880	2880	2880	2880	0
384	20231012	123400	104161630	2880	2880	2880	2880	0
385	20231012	123300	104161630	2880	2880	2880	2880	0
386	20231012	123200	104161630	2880	2880	2880	2880	0
387	20231012	123100	104161630	2880	2880	2880	2880	0
388	20231012	123000	104161630	2880	2880	2880	2880	4
389	20231012	122900	104150110	2880	2880	2880	2880	0
390	20231012	122800	104150110	2880	2880	2880	2880	0
391	20231012	122700	104150110	2880	2880	2880	2880	0
392	20231012	122600	104150110	2880	2880	2880	2880	3
393	20231012	122500	104141470	2875	2875	2875	2875	114
394	20231012	122400	103813720	2875	2875	2875	2875	0
395	20231012	122300	103813720	2875	2875	2875	2875	0
396	20231012	122200	103813720	2875	2875	2875	2875	0
397	20231012	122100	103813720	2875	2875	2875	2875	0
398	20231012	122000	103813720	2875	2875	2875	2875	1
399	20231012	121900	103810845	2875	2875	2875	2875	0
400	20231012	121800	103810845	2875	2875	2875	2875	1
401	20231012	121700	103807970	2880	2880	2880	2880	0
402	20231012	121600	103807970	2880	2880	2880	2880	0
403	20231012	121500	103807970	2880	2880	2880	2880	0
404	20231012	121400	103807970	2880	2880	2880	2880	0
405	20231012	121300	103807970	2880	2880	2880	2880	0
406	20231012	121200	103807970	2880	2880	2880	2880	0
407	20231012	121100	103807970	2880	2880	2880	2880	0
408	20231012	121000	103807970	2880	2880	2880	2880	0
409	20231012	120900	103807970	2880	2880	2880	2880	0
410	20231012	120800	103807970	2880	2880	2880	2880	0
411	20231012	120700	103807970	2880	2880	2880	2880	0
412	20231012	120600	103807970	2880	2880	2880	2880	0
413	20231012	120500	103807970	2880	2880	2880	2880	0
414	20231012	120400	103807970	2880	2880	2880	2880	0
415	20231012	120300	103807970	2880	2880	2880	2880	0
416	20231012	120200	103807970	2880	2880	2880	2880	0
417	20231012	120100	103807970	2880	2880	2880	2880	0
418	20231012	120000	103807970	2880	2880	2880	2880	0
419	20231012	115900	103807970	2880	2880	2880	2880	0
420	20231012	115800	103807970	2880	2880	2880	2880	0
421	20231012	115700	103807970	2880	2880	2880	2880	0
422	20231012	115600	103807970	2880	2880	2880	2880	0
423	20231012	115500	103807970	2880	2880	2880	2880	0
424	20231012	115400	103807970	2880	2880	2880	2880	0
425	20231012	115300	103807970	2880	2880	2880	2880	183
426	20231012	115200	103280930	2880	2880	2880	2880	0
427	20231012	115100	103280930	2880	2880	2880	2880	698
428	20231012	115000	101270690	2885	2885	2885	2885	0
429	20231012	114900	101270690	2885	2885	2885	2885	404
430	20231012	114800	100105150	2885	2885	2885	2885	0
431	20231012	114700	100105150	2885	2885	2885	2885	0
432	20231012	114600	100105150	2885	2885	2885	2885	0
433	20231012	114500	100105150	2885	2885	2885	2885	0
434	20231012	114400	100105150	2885	2885	2885	2885	0
435	20231012	114300	100105150	2885	2885	2885	2885	0
436	20231012	114200	100105150	2885	2885	2885	2885	0
437	20231012	114100	100105150	2885	2885	2885	2885	0
438	20231012	114000	100105150	2885	2885	2885	2885	0
439	20231012	113900	100105150	2885	2885	2885	2885	0
440	20231012	113800	100105150	2885	2885	2885	2885	0
441	20231012	113700	100105150	2885	2885	2885	2885	0
442	20231012	113600	100105150	2885	2885	2885	2885	51
443	20231012	113500	99958015	2885	2885	2885	2885	0
444	20231012	113400	99958015	2885	2885	2885	2885	0
445	20231012	113300	99958015	2885	2885	2885	2885	0
446	20231012	113200	99958015	2885	2885	2885	2885	1
447	20231012	113100	99955130	2895	2895	2895	2895	1
448	20231012	113000	99952235	2890	2890	2890	2890	0
449	20231012	112900	99952235	2890	2890	2890	2890	0
450	20231012	112800	99952235	2890	2890	2890	2890	0
451	20231012	112700	99952235	2890	2890	2890	2890	0
452	20231012	112600	99952235	2890	2890	2890	2890	0
453	20231012	112500	99952235	2890	2890	2890	2890	0
454	20231012	112400	99952235	2890	2890	2890	2890	0
455	20231012	112300	99952235	2890	2890	2890	2890	0
456	20231012	112200	99952235	2890	2890	2890	2890	7
457	20231012	112100	99932005	2890	2890	2890	2890	2
458	20231012	112000	99926225	2890	2890	2890	2890	4
459	20231012	111900	99914665	2895	2890	2895	2890	20
460	20231012	111800	99856775	2890	2890	2890	2890	10
461	20231012	111700	99827875	2890	2890	2890	2890	0
462	20231012	111600	99827875	2890	2890	2890	2890	0
463	20231012	111500	99827875	2890	2890	2890	2890	0
464	20231012	111400	99827875	2890	2890	2890	2890	0
465	20231012	111300	99827875	2890	2890	2890	2890	0
466	20231012	111200	99827875	2890	2890	2890	2890	24
467	20231012	111100	99758515	2890	2890	2890	2890	0
468	20231012	111000	99758515	2890	2890	2890	2890	0
469	20231012	110900	99758515	2890	2890	2890	2890	10
470	20231012	110800	99729615	2890	2890	2890	2890	0
471	20231012	110700	99729615	2890	2890	2890	2890	0
472	20231012	110600	99729615	2890	2890	2890	2890	0
473	20231012	110500	99729615	2890	2890	2890	2890	0
474	20231012	110400	99729615	2890	2890	2890	2890	0
475	20231012	110300	99729615	2890	2890	2890	2890	0
476	20231012	110200	99729615	2890	2890	2890	2890	0
477	20231012	110100	99729615	2890	2890	2890	2890	0
478	20231012	110000	99729615	2890	2890	2890	2890	0
479	20231012	105900	99729615	2890	2890	2890	2890	0
480	20231012	105800	99729615	2890	2890	2890	2890	0
481	20231012	105700	99729615	2890	2875	2890	2875	4
482	20231012	105600	99718085	2880	2880	2880	2880	0
483	20231012	105500	99718085	2880	2880	2880	2880	4
484	20231012	105400	99706565	2880	2895	2895	2880	103
485	20231012	105300	99409375	2885	2885	2885	2885	402
486	20231012	105200	98249605	2885	2885	2885	2885	0
487	20231012	105100	98249605	2885	2885	2885	2885	1
488	20231012	105000	98246720	2880	2870	2880	2870	901
489	20231012	104900	95655725	2870	2870	2870	2870	417
490	20231012	104800	94458935	2870	2875	2875	2870	74
491	20231012	104700	94246535	2870	2870	2870	2870	0
492	20231012	104600	94246535	2870	2880	2880	2870	300
493	20231012	104500	93384075	2885	2885	2885	2885	0
494	20231012	104400	93384075	2885	2885	2885	2885	0
495	20231012	104300	93384075	2885	2885	2885	2885	1
496	20231012	104200	93381190	2875	2875	2875	2875	0
497	20231012	104100	93381190	2875	2880	2880	2875	370
498	20231012	104000	92317385	2885	2885	2885	2885	0
499	20231012	103900	92317385	2885	2895	2895	2885	1502
500	20231012	103800	87983695	2895	2895	2895	2895	1
501	20231012	103700	87980800	2910	2910	2910	2910	0
502	20231012	103600	87980800	2910	2910	2910	2910	0
503	20231012	103500	87980800	2910	2910	2910	2910	0
504	20231012	103400	87980800	2910	2905	2910	2905	340
505	20231012	103300	86991405	2905	2905	2905	2905	30
506	20231012	103200	86904255	2905	2905	2905	2905	41
507	20231012	103100	86785150	2895	2895	2895	2895	67
508	20231012	103000	86591185	2890	2890	2890	2890	727
509	20231012	102900	84490155	2890	2890	2890	2890	2
510	20231012	102800	84484375	2885	2885	2885	2885	0
511	20231012	102700	84484375	2885	2885	2885	2885	0
512	20231012	102600	84484375	2885	2885	2885	2885	0
513	20231012	102500	84484375	2885	2885	2885	2885	1
514	20231012	102400	84481490	2890	2885	2890	2885	2
515	20231012	102300	84475715	2880	2880	2880	2880	561
516	20231012	102200	82860035	2880	2880	2880	2880	0
517	20231012	102100	82860035	2880	2880	2880	2880	0
518	20231012	102000	82860035	2880	2880	2880	2880	2
519	20231012	101900	82854275	2885	2885	2885	2885	0
520	20231012	101800	82854275	2885	2885	2885	2885	1
521	20231012	101700	82851390	2875	2875	2875	2875	0
522	20231012	101600	82851390	2875	2875	2875	2875	0
523	20231012	101500	82851390	2875	2875	2875	2875	0
524	20231012	101400	82851390	2875	2875	2875	2875	0
525	20231012	101300	82851390	2875	2875	2875	2875	0
526	20231012	101200	82851390	2875	2875	2875	2875	0
527	20231012	101100	82851390	2875	2875	2875	2875	55
528	20231012	101000	82693265	2875	2875	2875	2875	0
529	20231012	100900	82693265	2875	2875	2875	2875	1
530	20231012	100800	82690390	2885	2885	2885	2885	0
531	20231012	100700	82690390	2885	2885	2885	2885	0
532	20231012	100600	82690390	2885	2885	2885	2885	135
533	20231012	100500	82300915	2885	2885	2885	2885	66
534	20231012	100400	82110505	2885	2885	2885	2885	0
535	20231012	100300	82110505	2885	2885	2885	2885	143
536	20231012	100200	81697950	2885	2885	2885	2885	0
537	20231012	100100	81697950	2885	2885	2885	2885	0
538	20231012	100000	81697950	2885	2885	2885	2885	0
539	20231012	095900	81697950	2885	2885	2885	2885	0
540	20231012	095800	81697950	2885	2885	2885	2885	0
541	20231012	095700	81697950	2885	2885	2885	2885	1
542	20231012	095600	81695065	2875	2875	2885	2875	25
543	20231012	095500	81623180	2885	2885	2885	2885	1
544	20231012	095400	81620295	2875	2875	2875	2875	0
545	20231012	095300	81620295	2875	2875	2875	2875	0
546	20231012	095200	81620295	2875	2875	2875	2875	0
547	20231012	095100	81620295	2875	2875	2875	2875	314
548	20231012	095000	80717545	2885	2885	2885	2885	0
549	20231012	094900	80717545	2885	2885	2885	2885	0
550	20231012	094800	80717545	2885	2885	2885	2885	0
551	20231012	094700	80717545	2885	2885	2885	2885	0
552	20231012	094600	80717545	2885	2885	2885	2885	5
553	20231012	094500	80703120	2885	2885	2885	2885	0
554	20231012	094400	80703120	2885	2885	2885	2885	0
555	20231012	094300	80703120	2885	2885	2885	2885	50
556	20231012	094200	80558870	2885	2890	2895	2885	370
557	20231012	094100	79490015	2890	2885	2890	2885	7
558	20231012	094000	79469795	2885	2885	2885	2885	3
559	20231012	093900	79461140	2890	2875	2890	2875	500
560	20231012	093800	78022710	2875	2875	2875	2875	11
561	20231012	093700	77991085	2875	2870	2875	2870	267
562	20231012	093600	77224570	2870	2870	2870	2870	3
563	20231012	093500	77215960	2860	2860	2860	2860	1
564	20231012	093400	77213100	2860	2860	2860	2860	2
565	20231012	093300	77207380	2860	2855	2870	2855	221
566	20231012	093200	76573150	2855	2870	2870	2850	2128
567	20231012	093100	70501140	2870	2865	2870	2860	517
568	20231012	093000	69020425	2865	2860	2865	2860	101
569	20231012	092900	68731065	2850	2860	2860	2850	211
570	20231012	092800	68129480	2860	2845	2860	2840	715
571	20231012	092700	66094165	2825	2840	2840	2825	1766
572	20231012	092600	61082170	2835	2840	2850	2835	2375
573	20231012	092500	54333430	2835	2840	2845	2835	1403
574	20231012	092400	50351875	2850	2855	2865	2840	1733
575	20231012	092300	45422735	2840	2855	2855	2840	332
576	20231012	092200	44476990	2840	2850	2855	2840	420
577	20231012	092100	43283700	2845	2855	2855	2720	11338
578	20231012	092000	11500735	2855	2855	2855	2855	0
579	20231012	091900	11500735	2855	2855	2855	2855	0
580	20231012	091800	11500735	2855	2855	2855	2855	119
581	20231012	091700	11160990	2855	2855	2855	2855	8
582	20231012	091600	11138150	2855	2855	2855	2855	883
583	20231012	091500	8617185	2845	2845	2845	2845	0
584	20231012	091400	8617185	2845	2865	2865	2845	1328
585	20231012	091300	4832450	2880	2880	2880	2880	0
586	20231012	091200	4832450	2880	2880	2880	2880	200
587	20231012	091100	4256450	2865	2865	2865	2865	344
588	20231012	091000	3270890	2870	2870	2870	2870	0
589	20231012	090900	3270890	2870	2875	2875	2870	101
590	20231012	090800	2981015	2880	2880	2880	2880	5
591	20231012	090700	2966615	2880	2880	2880	2880	33
592	20231012	090600	2871575	2880	2880	2880	2880	19
593	20231012	090500	2816855	2880	2880	2880	2880	109
594	20231012	090400	2502935	2880	2880	2880	2880	5
595	20231012	090300	2488535	2880	2880	2880	2880	35
596	20231012	090200	2387735	2870	2870	2870	2870	0
597	20231012	090100	2387735	2870	2875	2875	2870	267
598	20231012	090000	1621440	2880	2880	2880	2880	563